68,550€
-2,54%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 68,54 | 70,34 | 68,54 | 70,34 | 2,30% | 5,00 |
| 30.06.2026 | 68,76 | 68,76 | 68,76 | 68,76 | -1,74% | - |
| 29.06.2026 | 69,98 | 69,98 | 69,98 | 69,98 | 2,94% | - |
| 26.06.2026 | 67,98 | 67,98 | 67,98 | 67,98 | -0,26% | - |
| 25.06.2026 | 68,16 | 68,16 | 68,16 | 68,16 | 1,91% | - |
| 24.06.2026 | 66,88 | 66,88 | 66,88 | 66,88 | 1,80% | - |
| 23.06.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,73% | - |
| 22.06.2026 | 66,18 | 66,18 | 66,18 | 66,18 | 0,00% | - |
| 19.06.2026 | 66,18 | 66,18 | 66,18 | 66,18 | 1,69% | - |
| 18.06.2026 | 65,08 | 65,08 | 65,08 | 65,08 | 4,46% | - |
| 17.06.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -0,64% | - |
| 16.06.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -3,03% | - |
| 15.06.2026 | 64,66 | 64,66 | 64,66 | 64,66 | 1,22% | - |
| 12.06.2026 | 63,88 | 63,88 | 63,88 | 63,88 | 5,62% | - |
| 11.06.2026 | 60,48 | 60,48 | 60,48 | 60,48 | 4,75% | - |
| 10.06.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -1,43% | - |
| 09.06.2026 | 57,50 | 58,70 | 57,50 | 58,58 | 1,24% | 213,00 |
| 08.06.2026 | 56,48 | 57,86 | 56,48 | 57,86 | 7,47% | 7,00 |
| 05.06.2026 | 53,84 | 53,84 | 53,84 | 53,84 | -1,82% | - |
| 04.06.2026 | 54,84 | 54,84 | 54,84 | 54,84 | 0,37% | - |
| 03.06.2026 | 54,64 | 54,64 | 54,64 | 54,64 | -1,76% | - |
| 02.06.2026 | 55,62 | 55,62 | 55,62 | 55,62 | -0,64% | - |
| 01.06.2026 | 55,98 | 55,98 | 55,98 | 55,98 | 2,90% | - |
| 29.05.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,20% | - |
| 28.05.2026 | 55,06 | 55,06 | 55,06 | 55,06 | 0,55% | - |
| 27.05.2026 | 54,76 | 54,76 | 54,76 | 54,76 | 5,11% | - |
| 26.05.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -0,23% | - |
| 25.05.2026 | 52,22 | 52,22 | 52,22 | 52,22 | 1,36% | - |
| 22.05.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 0,90% | - |
| 21.05.2026 | 51,06 | 51,06 | 51,06 | 51,06 | 2,82% | - |
| 20.05.2026 | 49,66 | 49,66 | 49,66 | 49,66 | -1,39% | - |
| 19.05.2026 | 50,36 | 50,36 | 50,36 | 50,36 | 0,52% | - |
| 18.05.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 2,31% | - |
| 15.05.2026 | 48,97 | 48,97 | 48,97 | 48,97 | 2,79% | - |
| 14.05.2026 | 47,64 | 47,64 | 47,64 | 47,64 | -6,73% | - |
| 13.05.2026 | 51,08 | 51,08 | 51,08 | 51,08 | -0,08% | - |
| 12.05.2026 | 51,12 | 51,12 | 51,12 | 51,12 | -0,97% | - |
| 11.05.2026 | 51,62 | 51,62 | 51,62 | 51,62 | 0,90% | - |
| 08.05.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,63% | - |
| 07.05.2026 | 50,84 | 50,84 | 50,84 | 50,84 | -1,28% | - |
| 06.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 2,84% | - |
| 05.05.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -1,11% | - |
| 04.05.2026 | 50,64 | 50,64 | 50,64 | 50,64 | -6,22% | 50,00 |
| 30.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,04% | - |
| 29.04.2026 | 52,88 | 52,92 | 52,88 | 52,92 | 0,72% | 7,00 |
| 28.04.2026 | 52,54 | 52,54 | 52,54 | 52,54 | 1,39% | - |
| 27.04.2026 | 51,82 | 51,82 | 51,82 | 51,82 | -0,77% | - |
| 24.04.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -1,47% | - |
| 23.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,65% | - |
| 22.04.2026 | 52,14 | 52,14 | 52,14 | 52,14 | 0,15% | - |
| 21.04.2026 | 52,06 | 52,06 | 52,06 | 52,06 | -0,23% | - |
| 20.04.2026 | 52,18 | 52,18 | 52,18 | 52,18 | 3,53% | - |
| 17.04.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,91% | - |
| 16.04.2026 | 51,38 | 51,38 | 51,38 | 51,38 | 0,43% | - |
| 15.04.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 3,73% | - |
| 14.04.2026 | 49,32 | 49,32 | 49,32 | 49,32 | -0,40% | - |
| 13.04.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 0,00% | - |
| 10.04.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 2,04% | - |
| 09.04.2026 | 48,53 | 48,53 | 48,53 | 48,53 | 0,60% | - |
| 08.04.2026 | 48,24 | 48,24 | 48,24 | 48,24 | -0,58% | - |
| 07.04.2026 | 48,52 | 48,52 | 48,52 | 48,52 | 4,12% | - |
| 02.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,38% | - |
| 01.04.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -0,64% | - |
| 31.03.2026 | 47,08 | 47,08 | 47,08 | 47,08 | 1,73% | - |
| 30.03.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -2,49% | - |
| 27.03.2026 | 47,46 | 47,46 | 47,46 | 47,46 | -0,75% | - |
| 26.03.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -1,83% | - |
| 25.03.2026 | 48,71 | 48,71 | 48,71 | 48,71 | 1,56% | - |
| 24.03.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -0,95% | - |
| 23.03.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -0,57% | - |
| 20.03.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 0,83% | - |
| 19.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -3,05% | - |
| 18.03.2026 | 49,82 | 49,82 | 49,82 | 49,82 | -1,42% | - |
| 17.03.2026 | 50,54 | 50,54 | 50,54 | 50,54 | 1,24% | - |
| 16.03.2026 | 49,92 | 49,92 | 49,92 | 49,92 | 2,95% | - |
| 13.03.2026 | 48,49 | 48,49 | 48,49 | 48,49 | -5,59% | - |
| 12.03.2026 | 51,36 | 51,36 | 51,36 | 51,36 | -3,24% | - |
| 11.03.2026 | 53,08 | 53,08 | 53,08 | 53,08 | -0,34% | - |
| 10.03.2026 | 53,26 | 53,26 | 53,26 | 53,26 | 2,78% | - |
| 09.03.2026 | 51,82 | 51,82 | 51,82 | 51,82 | -3,14% | - |
| 06.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,44% | - |
| 05.03.2026 | 54,28 | 54,28 | 54,28 | 54,28 | 1,19% | - |
| 04.03.2026 | 53,64 | 53,64 | 53,64 | 53,64 | 1,78% | - |
| 03.03.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -1,38% | - |
| 02.03.2026 | 53,70 | 53,70 | 53,44 | 53,44 | -1,33% | 100,00 |
| 27.02.2026 | 54,16 | 54,16 | 54,16 | 54,16 | -1,31% | - |
| 26.02.2026 | 54,88 | 54,88 | 54,88 | 54,88 | 2,20% | - |
| 25.02.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,22% | - |
| 24.02.2026 | 53,58 | 53,58 | 53,58 | 53,58 | 2,29% | - |
| 23.02.2026 | 52,60 | 52,60 | 52,38 | 52,38 | -0,11% | 2,00 |
| 20.02.2026 | 52,44 | 52,44 | 52,44 | 52,44 | 5,83% | - |
| 19.02.2026 | 49,55 | 49,55 | 49,55 | 49,55 | -4,93% | - |
| 18.02.2026 | 52,12 | 52,12 | 52,12 | 52,12 | 7,20% | - |
| 17.02.2026 | 48,62 | 48,62 | 48,62 | 48,62 | -0,35% | - |
| 16.02.2026 | 48,79 | 48,79 | 48,79 | 48,79 | 0,23% | - |
| 13.02.2026 | 48,68 | 48,68 | 48,68 | 48,68 | -4,88% | - |
| 12.02.2026 | 51,24 | 51,24 | 51,18 | 51,18 | 2,03% | 110,00 |
| 11.02.2026 | 50,16 | 50,16 | 50,16 | 50,16 | -4,46% | - |
| 10.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,15% | - |
| 09.02.2026 | 52,58 | 52,58 | 52,58 | 52,58 | 0,46% | - |